Global X Morningstar Japan High Dividend ESG ETF(2849) Historical

52 Week High Feb 27, 2026

5,466 JPY

52 Week Low Apr 7, 2025

4,000 JPY

Yearly High Feb 27, 2026

5,466 JPY

Yearly Low Apr 7, 2025

4,000 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 19, 2026	5,213	5,295	5,146	5,146	-52	-1.00%	3,027

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	5,162	5,340	5,155	5,198	-64	-1.22%	9,813
Mar 6, 2026	5,425	5,425	5,180	5,262	-203	-3.71%	64,017
Feb 27, 2026	5,350	5,466	5,320	5,465	+134	+2.51%	498
Feb 20, 2026	5,371	5,410	5,273	5,331	+38	+0.72%	1,647
Feb 13, 2026	5,172	5,405	5,172	5,293	+121	+2.34%	2,473
Feb 6, 2026	5,093	5,289	5,085	5,172	+79	+1.55%	7,773
Jan 30, 2026	5,151	5,164	5,004	5,093	-117	-2.25%	12,722
Jan 23, 2026	5,249	5,295	5,152	5,210	+13	+0.25%	11,952
Jan 16, 2026	5,225	5,289	5,176	5,197	+19	+0.37%	16,116
Jan 9, 2026	5,200	5,200	5,141	5,178	+32	+0.62%	1,661
Dec 30, 2025	5,240	5,268	5,146	5,146	-37	-0.71%	1,543
Dec 26, 2025	5,330	5,330	5,096	5,183	+10	+0.19%	996
Dec 19, 2025	5,300	5,300	5,110	5,173	-92	-1.75%	3,072
Dec 12, 2025	5,311	5,329	5,200	5,265	+54	+1.04%	584
Dec 5, 2025	5,190	5,262	5,091	5,211	+76	+1.48%	4,545
Nov 28, 2025	5,085	5,190	5,050	5,135	+75	+1.48%	825
Nov 21, 2025	5,191	5,258	5,028	5,060	-31	-0.61%	697
Nov 14, 2025	5,133	5,160	5,059	5,091	+56	+1.11%	2,724
Nov 7, 2025	5,150	5,184	4,989	5,035	-32	-0.63%	3,646
Oct 31, 2025	4,962	5,067	4,933	5,067	+133	+2.70%	9,047